Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 44.51 | 44.73 | 44.49 | 44.71 | 6,781,458 | -0.50(-1.10%) |
Nov 27, 2015 | 45.41 | 45.45 | 45.18 | 45.21 | 1,172,735 | -0.27(-0.60%) |
Nov 25, 2015 | 45.51 | 45.48 | 45.48 | 45.48 | 1,918,939 | +0.00(+0.00%) |
Nov 24, 2015 | 45.19 | 45.58 | 45.06 | 45.48 | 3,581,975 | +0.59(+1.32%) |
Nov 23, 2015 | 44.89 | 45.02 | 44.82 | 44.88 | 3,087,275 | -0.10(-0.23%) |
Nov 20, 2015 | 45.06 | 45.24 | 44.95 | 44.99 | 3,778,251 | +0.23(+0.51%) |
Nov 19, 2015 | 44.57 | 44.86 | 44.56 | 44.76 | 4,847,687 | +0.72(+1.63%) |
Nov 18, 2015 | 43.66 | 44.13 | 43.59 | 44.04 | 3,148,565 | +0.49(+1.13%) |
Nov 17, 2015 | 43.67 | 43.72 | 43.44 | 43.55 | 3,012,652 | -0.25(-0.58%) |
Nov 16, 2015 | 43.23 | 43.84 | 43.23 | 43.80 | 3,263,866 | +0.41(+0.96%) |
Nov 13, 2015 | 43.71 | 43.71 | 43.31 | 43.39 | 3,137,355 | -0.86(-1.95%) |
Nov 12, 2015 | 44.38 | 44.58 | 44.16 | 44.25 | 2,292,071 | -0.51(-1.13%) |
Nov 11, 2015 | 44.90 | 44.93 | 44.70 | 44.76 | 2,229,159 | +0.23(+0.51%) |
Nov 10, 2015 | 44.50 | 44.60 | 44.36 | 44.53 | 2,848,903 | -0.40(-0.89%) |
Nov 09, 2015 | 45.36 | 45.36 | 44.81 | 44.93 | 4,302,959 | -0.94(-2.05%) |
Nov 06, 2015 | 45.66 | 45.88 | 45.44 | 45.87 | 3,726,859 | -0.90(-1.92%) |
Nov 05, 2015 | 46.64 | 46.79 | 46.47 | 46.76 | 2,258,928 | -0.03(-0.07%) |
Nov 04, 2015 | 47.11 | 47.14 | 46.66 | 46.80 | 3,095,600 | -0.68(-1.43%) |
Nov 03, 2015 | 46.91 | 47.58 | 46.91 | 47.47 | 3,680,966 | +0.65(+1.39%) |
Nov 02, 2015 | 46.31 | 46.87 | 46.31 | 46.82 | 4,577,606 | +0.80(+1.73%) |
Oct 30, 2015 | 46.17 | 46.26 | 45.99 | 46.03 | 2,500,895 | +0.47(+1.02%) |
Oct 29, 2015 | 45.31 | 45.63 | 45.26 | 45.56 | 3,123,158 | -0.02(-0.04%) |
Oct 28, 2015 | 46.30 | 46.40 | 45.33 | 45.58 | 6,173,704 | -0.38(-0.83%) |
Oct 27, 2015 | 46.12 | 46.12 | 45.90 | 45.96 | 1,817,318 | -0.34(-0.73%) |
Oct 26, 2015 | 46.37 | 46.37 | 46.20 | 46.30 | 1,452,886 | -0.04(-0.09%) |
Oct 23, 2015 | 46.43 | 46.53 | 46.21 | 46.34 | 2,629,365 | +0.08(+0.18%) |
Oct 22, 2015 | 45.69 | 46.30 | 45.69 | 46.26 | 3,591,643 | +0.68(+1.49%) |
Oct 21, 2015 | 45.74 | 45.79 | 45.49 | 45.58 | 3,151,240 | -0.35(-0.76%) |
Oct 20, 2015 | 45.90 | 46.03 | 45.80 | 45.93 | 1,872,147 | +0.22(+0.48%) |
Oct 19, 2015 | 45.88 | 45.96 | 45.59 | 45.71 | 2,706,339 | -0.26(-0.57%) |
Oct 16, 2015 | 45.79 | 46.03 | 45.77 | 45.97 | 3,290,593 | -0.24(-0.51%) |
Oct 15, 2015 | 46.04 | 46.27 | 45.96 | 46.21 | 5,502,825 | +1.26(+2.81%) |
Oct 14, 2015 | 44.89 | 45.09 | 44.81 | 44.94 | 2,360,159 | +0.47(+1.07%) |
Oct 13, 2015 | 44.55 | 44.83 | 44.42 | 44.47 | 4,286,886 | -0.55(-1.22%) |
Oct 12, 2015 | 45.23 | 45.23 | 44.98 | 45.02 | 2,549,374 | -0.17(-0.37%) |
Oct 09, 2015 | 45.54 | 45.94 | 45.04 | 45.19 | 5,570,386 | +0.41(+0.91%) |
Oct 08, 2015 | 44.31 | 44.83 | 44.28 | 44.78 | 3,857,991 | +0.36(+0.80%) |
Oct 07, 2015 | 44.36 | 44.63 | 44.28 | 44.43 | 4,589,426 | +1.30(+3.02%) |
Oct 06, 2015 | 42.99 | 43.29 | 42.92 | 43.12 | 2,799,746 | -0.10(-0.24%) |
Oct 05, 2015 | 42.71 | 43.23 | 42.66 | 43.23 | 5,531,899 | +0.85(+2.00%) |
Oct 02, 2015 | 41.44 | 42.40 | 41.40 | 42.38 | 5,367,009 | +0.41(+0.99%) |
Oct 01, 2015 | 41.91 | 42.02 | 41.69 | 41.96 | 3,360,283 | +0.68(+1.64%) |
Sep 30, 2015 | 41.24 | 41.37 | 41.12 | 41.29 | 4,441,672 | +1.59(+4.01%) |
Sep 29, 2015 | 39.85 | 39.95 | 39.51 | 39.70 | 3,346,002 | -0.13(-0.32%) |
Sep 28, 2015 | 40.37 | 40.50 | 39.71 | 39.82 | 5,113,603 | -0.82(-2.02%) |
Sep 25, 2015 | 40.97 | 41.05 | 40.59 | 40.64 | 2,342,653 | +0.04(+0.10%) |
Sep 24, 2015 | 40.33 | 40.74 | 40.22 | 40.60 | 4,069,578 | -0.22(-0.54%) |
Sep 23, 2015 | 41.10 | 41.16 | 40.80 | 40.82 | 3,281,356 | -0.36(-0.88%) |
Sep 22, 2015 | 41.18 | 41.23 | 41.03 | 41.19 | 2,983,927 | -0.55(-1.32%) |
Sep 21, 2015 | 41.85 | 41.91 | 41.60 | 41.74 | 3,119,926 | -0.58(-1.36%) |
Sep 18, 2015 | 42.69 | 42.87 | 42.25 | 42.31 | 4,245,793 | -0.48(-1.13%) |
Sep 17, 2015 | 42.77 | 43.71 | 42.72 | 42.79 | 6,267,584 | -0.06(-0.14%) |
Sep 16, 2015 | 42.55 | 42.95 | 42.46 | 42.85 | 5,178,116 | +1.61(+3.90%) |
Sep 15, 2015 | 40.99 | 41.36 | 40.97 | 41.25 | 3,582,302 | +0.47(+1.16%) |
Sep 14, 2015 | 40.80 | 40.97 | 40.67 | 40.77 | 1,864,625 | -0.35(-0.84%) |
Sep 11, 2015 | 40.81 | 41.12 | 40.77 | 41.12 | 2,267,443 | +0.07(+0.17%) |
Sep 10, 2015 | 40.64 | 41.11 | 40.63 | 41.05 | 4,719,751 | +0.47(+1.17%) |
Sep 09, 2015 | 41.02 | 41.14 | 40.55 | 40.58 | 4,658,119 | +0.52(+1.29%) |
Sep 08, 2015 | 39.89 | 40.07 | 39.70 | 40.06 | 3,696,725 | +0.97(+2.49%) |
Sep 04, 2015 | 39.71 | 39.09 | 39.09 | 39.09 | 3,643,055 | -1.02(-2.55%) |
Sep 03, 2015 | 40.18 | 40.51 | 40.07 | 40.11 | 3,010,114 | -0.22(-0.55%) |
Sep 02, 2015 | 40.35 | 40.35 | 40.08 | 40.33 | 3,751,342 | +0.69(+1.73%) |